Deutsche Märkte schließen in 5 Stunden 45 Minuten
DAX
14.870,84 -339,55 (-2,23%) Euro Stoxx 50
4.111,83 -95,31 (-2,27%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Gold
2.001,40 +5,50 (+0,28%) EUR/USD
1,0739 -0,0098 (-0,90%) Bitcoin EUR
26.127,80 +323,29 (+1,25%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV230421C00120000 | 2023-02-10 3:21PM EDT | 120.00 | 27.30 | 18.30 | 22.30 | 0.00 | - | 10 | 0 | 58.89% |
| FFIV230421C00130000 | 2023-02-24 1:49PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV230421C00135000 | 2023-03-15 3:44PM EDT | 135.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV230421C00140000 | 2023-03-23 2:27PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FFIV230421C00145000 | 2023-03-22 10:50AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FFIV230421C00150000 | 2023-03-23 2:58PM EDT | 150.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FFIV230421C00155000 | 2023-03-23 2:44PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FFIV230421C00160000 | 2023-03-08 12:32PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| FFIV230421C00165000 | 2023-03-06 11:56AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV230421C00170000 | 2023-03-21 11:51AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FFIV230421C00175000 | 2023-02-08 10:30AM EDT | 175.00 | 0.80 | 0.00 | 3.50 | 0.00 | - | 1 | 26 | 66.89% |
| FFIV230421C00180000 | 2023-02-02 12:58PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 53.71% |
| FFIV230421C00185000 | 2023-02-02 10:41AM EDT | 185.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 85.38% |
| FFIV230421C00190000 | 2023-02-02 2:40PM EDT | 190.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 90.75% |
| FFIV230421C00195000 | 2023-02-09 1:23PM EDT | 195.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 95.87% |
| FFIV230421C00200000 | 2022-08-19 11:21AM EDT | 200.00 | 8.80 | 0.80 | 4.30 | 0.00 | - | 1 | 1 | 102.50% |
| FFIV230421C00250000 | 2022-08-19 2:32PM EDT | 250.00 | 1.85 | 0.55 | 0.95 | 0.00 | - | 2 | 0 | 111.33% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV230421P00075000 | 2022-12-02 10:30AM EDT | 75.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 174.90% |
| FFIV230421P00080000 | 2022-12-02 10:30AM EDT | 80.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 160.06% |
| FFIV230421P00100000 | 2022-10-26 10:42AM EDT | 100.00 | 2.21 | 0.40 | 4.80 | 0.00 | - | - | 0 | 110.84% |
| FFIV230421P00105000 | 2023-02-22 12:42PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV230421P00110000 | 2023-03-09 3:53PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV230421P00115000 | 2023-03-13 10:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV230421P00120000 | 2023-02-24 1:55PM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FFIV230421P00125000 | 2023-03-23 12:18PM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV230421P00130000 | 2023-03-23 1:25PM EDT | 130.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FFIV230421P00135000 | 2023-03-23 1:25PM EDT | 135.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FFIV230421P00140000 | 2023-03-22 11:13AM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| FFIV230421P00145000 | 2023-03-23 3:49PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| FFIV230421P00150000 | 2023-03-22 3:51PM EDT | 150.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| FFIV230421P00155000 | 2023-02-01 4:17PM EDT | 155.00 | 9.00 | 9.70 | 12.90 | 0.00 | - | 1 | 32 | 0.00% |
| FFIV230421P00160000 | 2023-03-01 4:21PM EDT | 160.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FFIV230421P00165000 | 2022-11-14 12:27PM EDT | 165.00 | 19.80 | 14.70 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| FFIV230421P00175000 | 2023-02-10 3:15PM EDT | 175.00 | 30.00 | 34.40 | 38.70 | 0.00 | - | 10 | 0 | 68.04% |
| FFIV230421P00180000 | 2023-02-02 10:40AM EDT | 180.00 | 27.30 | 32.00 | 36.60 | 0.00 | - | 10 | 0 | 0.00% |
| FFIV230421P00185000 | 2022-12-28 4:13PM EDT | 185.00 | 45.80 | 36.10 | 38.30 | 0.00 | - | 3 | 0 | 0.00% |
